Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immersion Corp (NQ: IMMR )

8.300 +0.220 (+2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 2.723 2.857 2.666 2.790 119,666 +0.11(+4.27%)
Mar 30, 2009 2.723 2.866 2.657 2.676 155,524 -0.15(-5.39%)
Mar 26, 2009 2.752 2.857 2.647 2.828 1,019,192 +0.13(+4.95%)
Mar 25, 2009 2.819 2.847 2.628 2.695 180,036 -0.05(-1.74%)
Mar 24, 2009 2.895 2.914 2.742 2.742 214,986 -0.20(-6.80%)
Mar 23, 2009 2.909 2.966 2.714 2.942 362,278 +0.31(+11.96%)
Mar 20, 2009 2.752 2.809 2.628 2.628 232,363 -0.12(-4.50%)
Mar 19, 2009 2.847 2.904 2.523 2.752 584,400 -0.14(-4.93%)
Mar 18, 2009 3.009 3.009 2.838 2.895 226,988 -0.12(-4.10%)
Mar 17, 2009 2.895 3.019 2.828 3.019 94,530 +0.13(+4.62%)
Mar 16, 2009 3.066 3.104 2.866 2.885 140,799 -0.14(-4.72%)
Mar 13, 2009 2.914 3.104 2.895 3.028 212,655 +0.12(+4.26%)
Mar 12, 2009 2.504 2.952 2.485 2.904 369,041 +0.43(+17.31%)
Mar 11, 2009 2.514 2.590 2.428 2.476 128,445 -0.01(-0.38%)
Mar 10, 2009 2.381 2.571 2.381 2.485 231,899 +0.16(+6.97%)
Mar 09, 2009 2.447 2.647 2.285 2.323 219,011 -0.17(-6.87%)
Mar 06, 2009 2.285 2.495 2.200 2.495 410,600 +0.28(+12.45%)
Mar 05, 2009 2.552 2.623 2.219 2.219 484,370 -0.35(-13.70%)
Mar 04, 2009 2.695 2.828 2.523 2.571 407,877 -0.94(-26.83%)
Mar 02, 2009 3.628 3.723 3.476 3.514 347,495 -0.15(-4.16%)
Feb 27, 2009 3.647 3.799 3.628 3.666 374,573 -0.01(-0.26%)
Feb 26, 2009 3.828 4.009 3.657 3.676 287,175 -0.19(-4.93%)
Feb 25, 2009 3.761 4.047 3.676 3.866 287,339 -0.02(-0.49%)
Feb 24, 2009 3.723 3.895 3.647 3.885 247,783 +0.21(+5.70%)
Feb 23, 2009 3.847 3.866 3.657 3.676 290,421 -0.14(-3.74%)
Feb 20, 2009 3.876 3.952 3.799 3.818 214,737 -0.12(-3.14%)
Feb 19, 2009 4.247 4.247 3.904 3.942 151,477 -0.23(-5.48%)
Feb 18, 2009 4.114 4.228 3.933 4.171 338,094 +0.12(+3.06%)
Feb 17, 2009 4.199 4.342 4.047 4.047 155,462 -0.36(-8.21%)
Feb 13, 2009 4.485 4.533 4.333 4.409 77,547 -0.06(-1.28%)
Feb 12, 2009 4.371 4.609 4.199 4.466 186,107 +0.19(+4.45%)
Feb 11, 2009 4.314 4.371 4.152 4.276 109,739 +0.00(+0.00%)
Feb 10, 2009 4.371 4.542 4.247 4.276 347,318 -0.10(-2.18%)
Feb 09, 2009 5.037 5.112 4.361 4.371 735,916 -0.67(-13.23%)
Feb 06, 2009 4.971 5.056 4.809 5.037 168,059 +0.08(+1.54%)
Feb 05, 2009 4.818 5.123 4.638 4.961 159,306 +0.11(+2.36%)
Feb 04, 2009 5.199 5.237 4.847 4.847 294,299 -0.33(-6.43%)
Feb 03, 2009 5.333 5.333 5.142 5.180 186,867 -0.10(-1.98%)
Feb 02, 2009 4.875 5.314 4.875 5.285 215,158 +0.34(+6.94%)
Jan 30, 2009 4.895 4.990 4.809 4.942 202,359 +0.10(+1.96%)
Jan 29, 2009 4.780 5.047 4.691 4.847 368,076 +0.01(+0.20%)
Jan 28, 2009 4.723 4.837 4.599 4.837 174,530 +0.25(+5.39%)
Jan 27, 2009 4.514 4.685 4.342 4.590 241,770 +0.11(+2.55%)
Jan 26, 2009 4.171 4.485 4.171 4.476 132,473 +0.34(+8.30%)
Jan 23, 2009 3.980 4.247 3.857 4.133 249,978 +0.10(+2.60%)
Jan 22, 2009 4.276 4.342 4.028 4.028 171,102 -0.27(-6.21%)
Jan 21, 2009 4.171 4.333 4.113 4.295 335,304 +0.20(+4.88%)
Jan 20, 2009 4.618 4.761 4.085 4.095 207,338 -0.64(-13.48%)
Jan 16, 2009 4.733 4.771 4.504 4.733 162,880 +0.02(+0.40%)
Jan 15, 2009 4.637 4.752 4.428 4.714 238,278 +0.05(+1.02%)
Jan 14, 2009 4.904 4.904 4.647 4.666 204,308 -0.12(-2.58%)
Jan 13, 2009 4.771 5.028 4.685 4.790 261,624 -0.04(-0.79%)
Jan 12, 2009 5.075 5.123 4.618 4.828 286,393 -0.10(-2.12%)
Jan 09, 2009 5.247 5.316 4.933 4.933 253,495 -0.29(-5.47%)
Jan 08, 2009 5.152 5.456 4.952 5.218 249,508 +0.04(+0.74%)
Jan 07, 2009 5.599 5.609 5.095 5.180 236,541 -0.45(-7.95%)
Jan 06, 2009 5.704 5.799 5.523 5.628 252,589 -0.03(-0.50%)
Jan 05, 2009 5.666 5.809 5.285 5.656 268,558 +0.08(+1.37%)
Jan 02, 2009 5.609 5.809 5.466 5.580 170,879 -0.03(-0.51%)
Dec 31, 2008 5.609 5.790 5.399 5.609 481,495 -0.01(-0.17%)
Dec 30, 2008 5.294 5.675 4.752 5.618 628,035 +0.42(+8.06%)
Dec 29, 2008 4.818 5.266 4.618 5.199 525,435 +0.33(+6.85%)
Dec 26, 2008 4.885 4.971 4.733 4.866 103,562 +0.07(+1.39%)
Dec 24, 2008 4.856 4.861 4.685 4.799 79,012 -0.03(-0.59%)
Dec 23, 2008 4.733 5.399 4.495 4.828 672,322 +0.13(+2.84%)
Dec 22, 2008 4.780 4.828 4.533 4.695 383,763 -0.11(-2.38%)
Dec 19, 2008 4.933 4.999 4.714 4.809 582,169 +0.02(+0.40%)
Dec 18, 2008 4.761 5.047 4.676 4.790 362,952 +0.03(+0.60%)
Dec 17, 2008 4.466 4.809 4.361 4.761 356,148 +0.21(+4.60%)
Dec 16, 2008 4.237 4.561 4.209 4.552 185,780 +0.34(+8.14%)
Dec 15, 2008 4.685 4.856 3.923 4.209 253,231 -0.46(-9.80%)
Dec 12, 2008 4.123 4.666 4.095 4.666 268,951 +0.41(+9.62%)
Dec 11, 2008 4.542 4.637 4.216 4.257 221,801 -0.27(-5.89%)
Dec 10, 2008 4.266 4.609 4.257 4.523 280,383 +0.36(+8.70%)
Dec 09, 2008 4.380 4.656 4.142 4.161 378,540 -0.40(-8.77%)
Dec 08, 2008 4.104 4.656 4.104 4.561 491,056 +0.55(+13.78%)
Dec 05, 2008 3.342 4.028 3.142 4.009 524,415 +0.60(+17.60%)
Dec 04, 2008 3.276 3.590 3.276 3.409 326,901 +0.06(+1.70%)
Dec 03, 2008 3.295 3.390 3.095 3.352 418,890 +0.10(+2.92%)
Dec 02, 2008 3.485 3.580 3.104 3.257 230,008 -0.13(-3.93%)
Dec 01, 2008 3.609 3.676 3.361 3.390 167,291 -0.30(-8.01%)
Nov 28, 2008 3.609 3.771 3.542 3.685 165,004 +0.01(+0.26%)
Nov 26, 2008 3.276 3.676 3.276 3.676 234,692 +0.29(+8.43%)
Nov 25, 2008 3.409 3.409 3.190 3.390 117,676 -0.05(-1.39%)
Nov 24, 2008 3.047 3.476 2.933 3.438 245,216 +0.37(+12.11%)
Nov 21, 2008 3.085 3.190 2.590 3.066 383,869 +0.06(+1.90%)
Nov 20, 2008 3.000 3.123 2.838 3.009 377,860 +0.03(+0.96%)
Nov 19, 2008 3.342 3.476 2.961 2.981 225,420 -0.36(-10.83%)
Nov 18, 2008 3.238 3.428 3.161 3.342 275,755 +0.07(+2.03%)
Nov 17, 2008 3.523 3.641 3.257 3.276 280,399 -0.29(-8.02%)
Nov 14, 2008 4.085 4.085 3.561 3.561 411,265 -0.63(-15.00%)
Nov 13, 2008 3.809 4.190 3.580 4.190 463,027 +0.39(+10.28%)
Nov 12, 2008 4.142 4.157 3.799 3.799 355,609 -0.39(-9.32%)
Nov 11, 2008 4.152 4.399 4.152 4.190 241,177 +0.03(+0.69%)
Nov 10, 2008 4.571 4.571 4.161 4.161 224,880 -0.33(-7.42%)
Nov 07, 2008 4.495 4.685 4.409 4.495 237,240 -0.01(-0.21%)
Nov 06, 2008 4.628 4.875 4.504 4.504 199,265 -0.19(-4.06%)
Nov 05, 2008 5.161 5.161 4.666 4.695 266,760 -0.57(-10.85%)
Nov 04, 2008 5.456 5.456 5.114 5.266 235,485 -0.21(-3.83%)
Nov 03, 2008 5.190 5.618 4.904 5.475 401,199 +0.54(+11.00%)
Oct 31, 2008 4.828 4.999 4.390 4.933 623,034 +0.02(+0.39%)
Oct 30, 2008 4.618 4.952 4.437 4.914 293,665 +0.53(+12.17%)
Oct 29, 2008 4.399 4.571 4.285 4.380 325,361 -0.03(-0.65%)
Oct 28, 2008 4.609 4.647 4.237 4.409 653,937 -0.09(-1.91%)
Oct 27, 2008 4.523 4.761 4.257 4.495 277,099 -0.11(-2.48%)
Oct 24, 2008 4.457 4.771 4.209 4.609 299,158 -0.27(-5.47%)
Oct 23, 2008 4.904 5.123 4.599 4.875 385,275 -0.03(-0.58%)
Oct 22, 2008 5.066 5.399 4.837 4.904 248,233 -0.19(-3.74%)
Oct 21, 2008 5.123 5.418 5.056 5.095 306,970 -0.12(-2.37%)
Oct 20, 2008 5.075 5.285 4.904 5.218 391,745 +0.28(+5.59%)
Oct 17, 2008 5.190 5.323 4.875 4.942 532,602 -0.04(-0.76%)
Oct 16, 2008 5.085 5.190 4.771 4.980 574,886 -0.13(-2.61%)
Oct 15, 2008 5.571 5.647 5.104 5.114 296,601 -0.52(-9.29%)
Oct 14, 2008 5.999 6.047 5.571 5.637 457,045 -0.27(-4.52%)
Oct 13, 2008 5.390 5.952 5.390 5.904 849,688 +0.77(+15.03%)
Oct 10, 2008 4.856 5.475 4.304 5.133 924,984 +0.17(+3.45%)
Oct 09, 2008 4.933 5.323 4.856 4.961 700,610 +0.15(+3.17%)
Oct 08, 2008 4.285 4.999 4.190 4.809 617,631 +0.30(+6.77%)
Oct 07, 2008 4.323 4.733 4.285 4.504 624,236 +0.18(+4.19%)
Oct 06, 2008 4.361 4.590 3.999 4.323 990,277 -0.33(-7.16%)
Oct 03, 2008 4.952 5.028 4.523 4.656 883,224 -0.22(-4.49%)
Oct 02, 2008 5.237 5.418 4.714 4.875 476,223 -0.45(-8.41%)
Oct 01, 2008 5.475 5.552 5.256 5.323 422,694 -0.22(-3.95%)
Sep 30, 2008 5.399 5.647 5.209 5.542 467,377 +0.18(+3.37%)
Sep 29, 2008 5.647 5.742 5.333 5.361 412,308 -0.44(-7.55%)
Sep 26, 2008 5.742 5.894 5.618 5.799 307,111 -0.08(-1.30%)
Sep 25, 2008 5.932 5.999 5.733 5.875 393,246 -0.08(-1.28%)
Sep 24, 2008 6.332 6.590 5.942 5.952 339,040 -0.35(-5.59%)
Sep 23, 2008 6.342 6.523 6.256 6.304 304,102 -0.05(-0.75%)
Sep 22, 2008 6.732 6.818 6.266 6.351 353,278 -0.39(-5.79%)
Sep 19, 2008 7.104 7.132 6.618 6.742 1,018,406 +0.08(+1.14%)
Sep 18, 2008 6.418 6.813 6.237 6.666 1,505,073 +0.44(+7.03%)
Sep 17, 2008 5.913 6.410 5.790 6.228 635,363 +0.04(+0.62%)
Sep 16, 2008 5.104 6.285 4.971 6.190 775,763 +0.88(+16.49%)
Sep 15, 2008 5.561 5.885 5.314 5.314 387,780 -0.51(-8.82%)
Sep 12, 2008 5.780 5.894 5.666 5.828 225,806 +0.01(+0.16%)
Sep 11, 2008 5.723 5.818 5.571 5.818 400,388 +0.00(+0.00%)
Sep 10, 2008 5.713 5.942 5.694 5.818 375,852 -0.02(-0.33%)
Sep 09, 2008 6.113 6.313 5.713 5.837 653,825 -0.26(-4.22%)
Sep 08, 2008 6.009 6.151 5.771 6.094 535,477 +0.30(+5.09%)
Sep 05, 2008 5.818 5.932 5.723 5.799 275,542 -0.04(-0.65%)
Sep 04, 2008 6.180 6.209 5.732 5.837 405,712 -0.40(-6.41%)
Sep 03, 2008 6.285 6.466 6.142 6.237 447,557 +0.02(+0.31%)
Sep 02, 2008 6.656 6.656 6.142 6.218 233,524 -0.11(-1.80%)
Aug 29, 2008 6.694 6.713 6.256 6.332 256,977 -0.39(-5.81%)
Aug 28, 2008 6.513 6.761 6.485 6.723 353,200 +0.24(+3.67%)
Aug 27, 2008 6.104 6.485 6.085 6.485 287,368 +0.32(+5.25%)
Aug 26, 2008 6.351 6.475 5.999 6.161 250,242 -0.12(-1.97%)
Aug 25, 2008 6.542 6.866 6.199 6.285 182,433 -0.29(-4.35%)
Aug 22, 2008 6.294 6.570 6.104 6.570 243,720 +0.34(+5.50%)
Aug 21, 2008 6.285 6.399 6.113 6.228 370,716 -0.18(-2.82%)
Aug 20, 2008 6.542 6.685 6.332 6.409 343,876 -0.28(-4.13%)
Aug 19, 2008 6.828 6.885 6.475 6.685 1,047,996 -0.22(-3.17%)
Aug 18, 2008 7.132 7.170 6.856 6.904 253,848 -0.24(-3.33%)
Aug 15, 2008 7.208 7.361 7.018 7.142 287,221 +0.05(+0.67%)
Aug 14, 2008 7.237 7.332 7.066 7.094 323,468 -0.27(-3.62%)
Aug 13, 2008 7.504 7.504 7.237 7.361 425,033 -0.13(-1.78%)
Aug 12, 2008 6.951 7.542 6.666 7.494 930,631 +0.55(+7.96%)
Aug 11, 2008 6.628 6.942 6.399 6.942 555,242 +0.39(+5.96%)
Aug 08, 2008 6.028 6.580 5.942 6.551 407,475 +0.54(+9.03%)
Aug 07, 2008 6.104 6.180 5.913 6.009 265,948 -0.05(-0.79%)
Aug 06, 2008 5.894 6.094 5.685 6.056 397,382 +0.19(+3.25%)
Aug 05, 2008 5.647 5.885 5.504 5.866 612,534 +0.30(+5.30%)
Aug 04, 2008 5.894 5.894 5.485 5.571 1,116,936 -0.36(-6.10%)
Aug 01, 2008 6.047 6.142 5.713 5.932 1,360,263 -0.78(-11.63%)
Jul 31, 2008 6.456 6.894 6.456 6.713 420,638 +0.16(+2.47%)
Jul 30, 2008 6.904 6.932 6.447 6.551 494,562 -0.36(-5.23%)
Jul 29, 2008 6.913 6.932 6.475 6.913 286,357 +0.39(+5.99%)
Jul 28, 2008 6.818 6.951 6.485 6.523 286,813 -0.33(-4.86%)
Jul 25, 2008 6.732 6.980 6.567 6.856 303,642 +0.19(+2.86%)
Jul 24, 2008 6.894 6.951 6.590 6.666 259,215 -0.18(-2.64%)
Jul 23, 2008 6.789 6.894 6.780 6.847 340,465 +0.08(+1.13%)
Jul 22, 2008 6.551 6.904 6.456 6.770 467,543 +0.17(+2.60%)
Jul 21, 2008 6.666 6.742 6.551 6.599 268,884 -0.04(-0.57%)
Jul 18, 2008 6.675 6.742 6.532 6.637 317,776 -0.10(-1.41%)
Jul 17, 2008 6.637 6.742 6.304 6.732 502,120 +0.24(+3.67%)
Jul 16, 2008 5.942 6.551 5.875 6.494 349,019 +0.56(+9.47%)
Jul 15, 2008 5.675 6.132 5.561 5.932 491,186 +0.22(+3.83%)
Jul 14, 2008 5.990 6.075 5.637 5.713 585,823 -0.22(-3.69%)
Jul 11, 2008 5.961 6.047 5.723 5.932 464,641 -0.07(-1.11%)
Jul 10, 2008 6.237 6.275 5.932 5.999 684,544 -0.18(-2.93%)
Jul 09, 2008 6.742 6.856 6.161 6.180 478,193 -0.50(-7.55%)
Jul 08, 2008 5.952 6.732 5.932 6.685 872,895 +0.75(+12.68%)
Jul 07, 2008 5.980 6.142 5.837 5.932 775,958 -0.16(-2.66%)
Jul 04, 2008 6.228 6.313 5.942 6.094 355,295 +0.00(+0.00%)
Jul 03, 2008 6.228 6.313 5.942 6.094 355,295 -0.13(-2.14%)
Jul 02, 2008 6.428 6.485 6.199 6.228 554,184 -0.25(-3.82%)
Jul 01, 2008 6.437 6.504 6.285 6.475 508,251 -0.01(-0.15%)
Jun 30, 2008 6.742 6.780 6.466 6.485 462,363 -0.30(-4.49%)
Jun 27, 2008 7.009 7.009 6.666 6.789 1,040,575 -0.15(-2.19%)
Jun 26, 2008 6.447 7.104 6.447 6.942 1,157,618 +0.46(+7.05%)
Jun 25, 2008 6.532 6.599 6.447 6.485 626,093 -0.05(-0.73%)
Jun 24, 2008 6.685 6.732 6.475 6.532 546,877 -0.18(-2.69%)
Jun 23, 2008 6.742 6.989 6.694 6.713 394,188 -0.01(-0.14%)
Jun 20, 2008 7.170 7.170 6.666 6.723 1,333,493 -0.50(-6.86%)
Jun 19, 2008 7.056 7.256 6.866 7.218 386,131 +0.16(+2.29%)
Jun 18, 2008 7.199 7.247 6.980 7.056 819,377 -0.19(-2.63%)
Jun 17, 2008 7.447 7.589 7.228 7.247 445,376 -0.19(-2.56%)
Jun 16, 2008 7.380 7.789 7.370 7.437 397,745 -0.10(-1.39%)
Jun 13, 2008 7.351 7.704 7.332 7.542 318,999 +0.26(+3.53%)
Jun 12, 2008 7.599 7.713 7.266 7.285 468,715 -0.26(-3.41%)
Jun 11, 2008 7.704 7.875 7.523 7.542 418,504 -0.19(-2.46%)
Jun 10, 2008 7.817 8.246 7.647 7.732 727,055 -0.45(-5.47%)
Jun 09, 2008 9.189 9.256 8.151 8.180 1,011,579 -1.00(-10.89%)
Jun 06, 2008 9.256 9.322 8.868 9.180 869,047 -0.03(-0.31%)
Jun 05, 2008 8.046 9.332 7.962 9.208 1,738,388 +1.19(+14.85%)
Jun 04, 2008 7.827 8.113 7.742 8.018 544,916 +0.19(+2.43%)
Jun 03, 2008 7.808 8.046 7.732 7.827 830,415 +0.08(+0.98%)
Jun 02, 2008 8.123 8.227 7.694 7.751 878,372 -0.41(-5.02%)
May 30, 2008 8.361 8.361 8.094 8.161 498,328 -0.19(-2.28%)
May 29, 2008 8.427 8.475 8.018 8.351 723,637 -0.07(-0.79%)
May 28, 2008 8.323 8.437 8.227 8.418 406,360 +0.14(+1.73%)
May 27, 2008 8.275 8.446 7.856 8.275 929,481 +0.00(+0.00%)
May 26, 2008 8.732 8.780 8.275 8.275 672,116 +0.00(+0.00%)
May 23, 2008 8.732 8.780 8.275 8.275 672,116 -0.53(-6.05%)
May 22, 2008 8.742 8.894 8.589 8.808 601,593 +0.06(+0.65%)
May 21, 2008 9.370 9.389 8.675 8.751 577,280 -0.60(-6.42%)
May 20, 2008 9.142 9.351 8.856 9.351 566,638 +0.21(+2.29%)
May 19, 2008 9.494 9.541 9.046 9.142 947,175 -0.31(-3.32%)
May 16, 2008 9.818 9.818 9.332 9.456 908,788 -0.33(-3.40%)
May 15, 2008 9.380 9.941 9.294 9.789 765,897 +0.45(+4.79%)
May 14, 2008 9.561 9.646 9.284 9.341 937,548 -0.20(-2.10%)
May 13, 2008 9.808 9.808 9.446 9.541 657,838 -0.25(-2.53%)
May 12, 2008 9.818 9.999 9.675 9.789 480,419 +0.01(+0.10%)
May 09, 2008 10.01 10.01 9.663 9.780 609,882 -0.22(-2.19%)
May 08, 2008 9.665 10.24 9.294 9.999 1,390,644 +0.27(+2.74%)
May 07, 2008 9.741 10.09 9.561 9.732 853,454 +0.02(+0.20%)
May 06, 2008 9.465 9.760 8.932 9.713 1,328,801 +0.09(+0.89%)
May 05, 2008 9.541 9.684 9.208 9.627 1,590,595 -0.20(-2.03%)
May 02, 2008 9.541 10.35 9.294 9.827 1,544,306 -0.70(-6.69%)
May 01, 2008 10.72 10.90 10.04 10.53 1,252,044 -0.22(-2.04%)
Apr 30, 2008 9.713 11.26 9.675 10.75 2,777,473 +1.10(+11.45%)
Apr 29, 2008 9.522 9.855 9.046 9.646 795,376 +0.27(+2.84%)
Apr 28, 2008 9.989 10.11 9.046 9.380 1,404,119 -0.12(-1.30%)
Apr 25, 2008 7.989 9.532 7.875 9.503 1,477,881 +1.51(+18.95%)
Apr 24, 2008 8.132 8.151 7.685 7.989 370,701 -0.10(-1.18%)
Apr 23, 2008 8.151 8.285 8.056 8.085 247,080 +0.02(+0.24%)
Apr 22, 2008 8.094 8.123 7.994 8.066 313,581 -0.03(-0.35%)
Apr 21, 2008 7.951 8.141 7.808 8.094 457,048 +0.25(+3.16%)
Apr 18, 2008 7.361 7.923 7.247 7.846 593,316 +0.69(+9.57%)
Apr 17, 2008 7.304 7.351 7.151 7.161 155,152 -0.13(-1.83%)
Apr 16, 2008 7.494 7.494 7.247 7.294 359,832 -0.07(-0.91%)
Apr 15, 2008 7.475 7.523 7.208 7.361 347,221 +0.19(+2.66%)
Apr 14, 2008 7.104 7.228 6.942 7.170 333,343 +0.01(+0.13%)
Apr 11, 2008 7.304 7.304 7.142 7.161 388,459 -0.20(-2.72%)
Apr 10, 2008 7.513 7.561 7.275 7.361 390,073 -0.22(-2.89%)
Apr 09, 2008 7.656 8.046 7.361 7.580 1,389,191 -0.28(-3.52%)
Apr 08, 2008 6.332 7.894 6.256 7.856 1,625,407 +1.48(+23.13%)
Apr 07, 2008 6.447 6.570 6.294 6.380 382,509 +0.07(+1.06%)
Apr 04, 2008 6.342 6.342 6.123 6.313 714,997 +0.02(+0.30%)
Apr 03, 2008 6.332 6.399 6.256 6.294 689,989 -0.10(-1.64%)
Apr 02, 2008 6.732 6.784 6.370 6.399 712,487 -0.25(-3.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.